威剛 (3260)-凱基-南崁券商分點個股進出

台股 » 個股 » 威剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威剛

(3260)

可現股當沖

股價
96.2
漲跌
▼6.3
漲幅
-6.15%
成交量
16,089張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威剛 (3260)籌碼相關－凱基-南崁券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-南崁券商分點個股進出
凱基-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	11.4	98.60	0	0.00	96.20	11.4	9,553	0.12%
2024/04/18	3	102.17	0	0.00	102.50	3	9,358	0.03%
2024/04/17	5.1	103.79	0	0.00	103.50	5.1	9,265	0.06%
2024/04/16	32.2	106.29	25	104.70	104.00	7.2	9,086	0.08%
2024/04/15	4	111.75	5	115.00	115.50	-1	8,768	-0.01%
2024/04/12	7	111.64	17	113.09	113.00	-10	8,612	-0.12%
2024/04/11	27.1	112.28	13	110.00	108.50	14.1	8,205	0.17%
2024/04/10	0	113.00	14.5	111.33	113.00	-14.5	7,874	-0.18%
2024/04/09	12	103.08	9	102.17	103.00	3	7,133	0.04%
2024/04/08	0	0.00	0.1	102.00	101.00	-0.1	7,015	0.00%
2024/04/03	0	0.00	5	100.00	100.00	-5	7,454	-0.07%
2024/04/02	4	100.90	5.6	100.31	99.90	-1.6	7,596	-0.02%
2024/04/01	5	99.80	2	100.10	100.50	3	7,633	0.04%
2024/03/29	2	98.90	1	99.00	98.70	1	7,545	0.01%
2024/03/28	1	99.60	7	99.86	98.80	-6	7,521	-0.08%
2024/03/27	3	97.07	1	97.70	98.80	2	7,648	0.03%
2024/03/26	5	99.12	2	98.60	96.90	3	7,691	0.04%
2024/03/25	7	97.99	0	0.00	98.30	7	7,665	0.09%
2024/03/22	12	101.00	14	99.70	98.70	-2	7,688	-0.03%
2024/03/21	3	99.90	15	99.50	100.50	-12	7,607	-0.16%
2024/03/20	1.5	97.57	0	0.00	96.00	1.5	7,517	0.02%
2024/03/19	0.3	96.86	0	0.00	96.90	0.3	7,570	0.00%
2024/03/18	5	96.30	1	97.00	96.20	4	7,683	0.05%
2024/03/15	0.3	96.50	1	96.10	95.60	-0.8	7,859	-0.01%
2024/03/13	2	96.05	0	0.00	95.70	2	8,232	0.02%
2024/03/12	0	0.00	4	97.25	97.80	-4	8,413	-0.05%
2024/03/11	0	0.00	1	97.00	97.20	-1	8,539	-0.01%
2024/03/08	2	94.30	0	0.00	94.20	2	8,601	0.02%
2024/03/07	6.1	97.94	4	97.90	96.20	2.1	8,690	0.02%
2024/03/06	9.1	97.21	2	97.80	97.10	7.1	8,643	0.08%
2024/03/05	57	97.43	15.2	97.56	97.40	41.8	8,800	0.47%
2024/03/04	3	100.00	2.3	101.77	99.50	0.7	8,784	0.01%
2024/03/01	4	100.00	2	99.20	99.20	2	8,773	0.02%
2024/02/29	3	99.67	2	99.30	100.00	1	8,862	0.01%
2024/02/27	8.1	98.96	4	99.63	98.50	4.1	8,902	0.05%
2024/02/26	3.3	98.02	0	0.00	98.00	3.3	8,918	0.04%
2024/02/23	10.2	101.20	11	101.59	100.00	-0.8	8,893	-0.01%
2024/02/22	0	0.00	1.3	100.50	101.00	-1.3	8,812	-0.01%
2024/02/21	1	100.50	9	100.11	100.00	-8	8,855	-0.09%
2024/02/19	5	97.22	0	0.00	99.90	5	8,840	0.06%
2024/02/16	2	96.70	2	96.20	97.30	0	8,830	0.00%
2024/02/15	2	97.40	0	0.00	97.40	2	8,904	0.02%
2024/02/05	2.1	95.59	1	95.10	95.10	1.1	9,083	0.01%
2024/02/02	1	95.90	0	0.00	96.00	1	9,175	0.01%
2024/02/01	2	96.00	0	0.00	96.00	2	9,408	0.02%
2024/01/30	0.1	95.90	2	96.40	95.70	-2	9,829	-0.02%
2024/01/29	1	96.50	1	96.60	96.80	0	10,000	0.00%
2024/01/26	5	95.20	1	95.10	94.50	4	10,159	0.04%
2024/01/25	3	96.23	2	95.85	95.60	1	10,400	0.01%
2024/01/24	10	98.81	14	98.04	96.60	-4	10,545	-0.04%
2024/01/23	1	96.00	1	96.30	96.20	0	10,454	0.00%
2024/01/22	5	95.00	0	0.00	95.30	5	10,605	0.05%
2024/01/18	1.1	91.98	0	0.00	93.00	1.1	10,885	0.01%
2024/01/17	8.2	94.99	0	0.00	93.70	8.2	11,043	0.07%
2024/01/16	0.1	96.70	0	0.00	96.80	0.1	11,389	0.00%
2024/01/15	1.3	97.89	1	98.50	98.00	0.3	11,588	0.00%
2024/01/12	4	94.75	0	0.00	94.40	4	11,747	0.03%
2024/01/11	4	95.90	2	95.45	95.60	2	12,242	0.02%
2024/01/09	2	96.60	0	0.00	95.30	2	13,309	0.02%
2024/01/08	3	96.30	0	0.00	98.20	3	13,343	0.02%
2024/01/05	5	97.90	0.3	96.90	97.00	4.8	13,567	0.04%
2024/01/04	2	98.00	3	98.70	96.70	-1	13,662	-0.01%
2024/01/03	5	97.88	0.3	99.10	98.30	4.8	13,720	0.03%
2024/01/02	1	102.00	0	0.00	100.50	1	13,730	0.01%
2023/12/29	28.5	107.71	20	103.43	103.00	8.5	13,802	0.06%
2023/12/28	3	105.50	6	104.83	105.50	-3	13,716	-0.02%
2023/12/27	0	0.00	23.1	104.00	104.50	-23.1	14,145	-0.16%
2023/12/26	0	0.00	0.2	101.50	101.50	-0.2	14,086	0.00%
2023/12/25	0.3	101.00	10	100.50	100.00	-9.8	14,196	-0.07%
2023/12/22	4	104.13	3	102.67	101.00	1	14,205	0.01%
2023/12/21	1	101.00	6	98.70	100.50	-5	14,047	-0.04%
2023/12/20	6	99.57	0	0.00	99.40	6	14,006	0.04%
2023/12/18	2	102.00	1	102.50	102.50	1	14,002	0.01%
2023/12/15	4	103.38	4	105.13	102.00	0	14,102	0.00%
2023/12/14	2	103.00	4	104.13	103.00	-2	13,983	-0.01%
2023/12/13	4	103.00	5	102.60	102.50	-1	13,988	-0.01%
2023/12/12	2	106.50	5	105.90	104.00	-3	14,226	-0.02%
2023/12/11	7	104.50	5	104.80	104.50	2	14,214	0.01%
2023/12/08	0	0.00	13	104.35	104.00	-13	14,283	-0.09%
2023/12/07	11.1	102.28	1	101.00	100.50	10.1	14,549	0.07%
2023/12/06	11	99.75	18	101.14	102.50	-7	14,518	-0.05%
2023/12/05	11	98.55	1	98.00	98.30	10	14,444	0.07%
2023/12/04	3	101.33	13	102.27	101.00	-10	14,573	-0.07%
2023/12/01	10	99.58	6	100.25	99.60	4	14,420	0.03%
2023/11/30	9	101.50	7	100.07	100.00	2	14,419	0.01%
2023/11/29	10	98.18	10	97.72	98.90	0	14,336	0.00%
2023/11/28	1	96.00	2	95.75	96.70	-1	14,478	-0.01%
2023/11/27	6	94.83	29	95.08	94.10	-23	14,801	-0.16%
2023/11/24	19	96.74	4	96.68	96.30	15	14,833	0.10%
2023/11/22	1	98.10	0	0.00	98.20	1	14,586	0.01%
2023/11/21	1	99.80	1	98.70	98.90	0	14,530	0.00%
2023/11/20	7	99.21	10.2	99.13	99.10	-3.2	14,495	-0.02%
2023/11/17	7	98.03	0	0.00	97.70	7	14,378	0.05%
2023/11/16	4	100.25	5	100.06	99.80	-1	14,182	-0.01%
2023/11/15	15	104.27	5	102.40	102.00	10	14,044	0.07%
2023/11/14	11	106.00	12	104.42	105.00	-1	13,852	-0.01%
2023/11/13	8	104.00	16.7	104.50	105.00	-8.7	13,780	-0.06%
2023/11/10	10	102.50	9.1	101.73	101.50	0.9	13,533	0.01%
2023/11/09	7	101.43	4	101.00	101.00	3	13,446	0.02%
2023/11/08	8	102.94	9	104.22	103.00	-1	13,263	-0.01%
2023/11/07	7	102.43	10	104.25	105.00	-3	13,107	-0.02%
2023/11/06	18.2	101.52	17	101.55	101.50	1.2	12,926	0.01%
2023/11/03	5	99.22	6	100.42	100.50	-1	12,866	-0.01%
2023/11/02	1	100.00	3.3	99.48	99.30	-2.3	12,685	-0.02%
2023/11/01	3	95.77	7	98.37	96.20	-4	12,404	-0.03%
2023/10/31	5	97.70	2	100.50	97.40	3	12,230	0.02%
2023/10/30	0	0.00	1	96.80	98.50	-1	12,040	-0.01%
2023/10/27	5	95.66	2	96.60	94.10	3	11,889	0.03%
2023/10/26	0	0.00	1	98.80	97.50	-1	11,731	-0.01%
2023/10/25	18	99.14	21	99.74	99.10	-3	11,706	-0.03%
2023/10/24	10.3	101.13	4	102.25	101.50	6.3	11,574	0.05%
2023/10/23	4	105.50	5	105.30	106.00	-1	11,171	-0.01%
2023/10/20	11	103.50	8	104.19	105.00	3	10,962	0.03%
2023/10/19	8.2	103.82	8.3	105.65	104.00	0	10,690	0.00%
2023/10/18	21.3	100.68	32	101.62	101.50	-10.8	10,203	-0.11%
2023/10/17	14	101.52	10	100.19	100.00	4	9,629	0.04%
2023/10/16	18	97.27	20	96.27	96.10	-2	9,184	-0.02%
2023/10/13	12	97.55	8	98.21	96.70	4	9,084	0.04%
2023/10/12	2	92.40	3	93.33	93.60	-1	8,735	-0.01%
2023/10/11	2	93.00	2	92.80	92.20	0	8,644	0.00%
2023/10/06	17.3	93.37	14.1	93.13	93.00	3.2	8,530	0.04%
2023/10/05	6.4	93.01	5	91.00	91.00	1.4	8,348	0.02%
2023/10/04	46.1	93.64	44	92.71	92.50	2.1	8,233	0.03%
2023/10/03	4	93.85	8	92.98	92.90	-4	7,895	-0.05%
2023/10/02	0	0.00	2	87.40	88.40	-2	7,471	-0.03%
2023/09/28	1.6	84.86	0.3	84.80	84.50	1.3	7,488	0.02%
2023/09/26	0	0.00	1	87.50	86.20	-1	7,780	-0.01%
2023/09/22	1	88.80	0	0.00	89.30	1	7,994	0.01%
2023/09/21	1	86.50	0	0.00	87.60	1	8,294	0.01%
2023/09/20	6	90.12	53	87.89	87.20	-47	8,502	-0.55%
2023/09/19	2	90.05	0	0.00	90.30	2	8,469	0.02%
2023/09/18	1	91.30	0	0.00	91.40	1	8,485	0.01%
2023/09/15	2	93.40	6	93.03	93.40	-4	8,464	-0.05%
2023/09/14	9	91.37	20	91.15	90.80	-11	8,253	-0.13%
2023/09/13	2	90.75	4	90.30	90.70	-2	8,356	-0.02%
2023/09/12	2	90.80	1	90.40	90.40	1	8,732	0.01%
2023/09/11	9	89.58	9	88.63	88.60	0	8,394	0.00%
2023/09/07	21	90.04	25	90.18	88.80	-4	8,471	-0.05%
2023/09/05	21	87.15	1.6	86.47	87.40	19.4	8,433	0.23%
2023/09/04	12	86.81	0	0.00	86.00	12	8,399	0.14%
2023/09/01	2	88.30	15	88.21	87.90	-13	8,392	-0.16%
2023/08/31	24	87.55	1	85.40	86.80	23	8,249	0.28%
2023/08/30	0	0.00	4	81.45	83.80	-4	7,899	-0.05%
2023/08/28	2	76.45	1	78.80	75.90	1	8,208	0.01%
2023/08/24	0	0.00	1	81.20	79.50	-1	8,995	-0.01%
2023/08/22	1	77.60	0	0.00	77.60	1	9,032	0.01%
2023/08/21	2	76.40	0	0.00	76.70	2	9,034	0.02%
2023/08/16	0	0.00	1	75.20	74.80	-1	8,996	-0.01%
2023/08/15	1	77.00	2	76.85	77.00	-1	9,025	-0.01%
2023/08/14	2	73.30	0	0.00	74.30	2	9,116	0.02%
2023/08/10	1	77.20	17	76.43	76.70	-16	9,049	-0.18%
2023/08/09	1	80.20	1	83.50	79.50	0	8,965	0.00%
2023/08/07	0	0.00	1	80.80	80.50	-1	8,819	-0.01%
2023/08/04	1	79.50	0	0.00	79.60	1	8,801	0.01%
2023/08/02	1	80.30	2	79.80	80.00	-1	8,776	-0.01%
2023/08/01	17	82.96	0	0.00	82.60	17	8,739	0.19%
2023/07/28	3	82.90	6	83.48	83.70	-3	8,634	-0.03%
2023/07/27	5	81.20	5	81.72	81.30	0	8,513	0.00%
2023/07/26	1	77.00	0	0.00	76.80	1	8,403	0.01%
2023/07/24	2	78.10	1	78.10	78.60	1	8,446	0.01%
2023/07/21	2	78.65	0	0.00	79.80	2	8,399	0.02%
2023/07/20	2	80.55	0	0.00	81.00	2	8,360	0.02%
2023/07/19	2	82.40	0	0.00	82.50	2	8,289	0.02%
2023/07/18	1	81.90	0	0.00	81.90	1	8,264	0.01%
2023/07/17	6	84.82	0	0.00	84.80	6	8,211	0.07%
2023/07/14	0	0.00	1	85.70	85.70	-1	8,239	-0.01%
2023/07/13	1	83.80	0	0.00	83.30	1	8,238	0.01%
2023/07/12	1.1	82.06	0	0.00	81.60	1.1	8,206	0.01%
2023/07/11	2.1	81.95	0	0.00	82.20	2.1	8,166	0.03%
2023/07/10	2	82.30	0	0.00	81.80	2	8,154	0.02%
2023/07/07	10	83.70	1	84.50	83.30	9	8,179	0.11%
2023/07/06	3.1	88.31	6	89.40	87.40	-2.9	8,163	-0.04%
2023/07/05	11.1	93.56	6	91.13	90.40	5.1	8,074	0.06%
2023/07/04	12.2	91.75	9	91.89	92.90	3.2	7,943	0.04%
2023/07/03	6	89.88	0	0.00	89.70	6	7,786	0.08%
2023/06/30	8	89.44	8	88.98	89.00	0	7,981	0.00%
2023/06/29	7	90.57	4	92.00	92.30	3	7,891	0.04%
2023/06/28	5.1	90.66	6	89.55	88.20	-1	7,529	-0.01%
2023/06/27	1	84.30	10	86.80	86.40	-9	7,284	-0.12%
2023/06/26	4.1	87.94	1	87.20	86.90	3.1	7,213	0.04%
2023/06/21	0.1	90.20	1	90.50	90.60	-0.9	7,206	-0.01%
2023/06/19	10	91.80	10	93.10	92.50	0	7,249	0.00%
2023/06/16	11	91.91	10	92.74	92.10	1	6,985	0.01%
2023/06/15	3	88.33	0.4	88.90	87.80	2.6	6,376	0.04%
2023/06/14	4	89.28	17	88.22	89.40	-13	6,180	-0.21%
2023/06/13	7	87.11	2	87.40	86.00	5	5,947	0.08%
2023/06/09	1	83.10	0	0.00	84.00	1	5,614	0.02%
2023/06/08	10	85.10	0	0.00	84.30	10	5,533	0.18%
2023/06/07	1	84.50	2	84.50	84.00	-1	5,479	-0.02%
2023/06/06	3	81.83	0	0.00	81.80	3	5,393	0.06%
2023/06/05	1	84.80	1	84.50	84.20	0	5,280	0.00%
2023/06/02	11	85.50	0	0.00	85.60	11	5,212	0.21%
2023/06/01	4	85.10	6	85.52	85.60	-2	5,141	-0.04%
2023/05/31	5	87.28	71	88.96	89.30	-66	4,817	-1.37%
2023/05/29	7	79.41	2.2	78.82	79.90	4.8	3,973	0.12%
2023/05/26	1	76.50	0	0.00	77.00	1	3,866	0.03%
2023/05/25	1	76.10	0	0.00	76.70	1	3,864	0.03%
2023/05/24	0.1	77.40	0	0.00	76.70	0.1	3,852	0.00%
2023/05/22	0	0.00	1	76.90	76.60	-1	3,848	-0.03%
2023/05/19	0.1	76.70	2	76.60	76.50	-1.9	3,848	-0.05%
2023/05/18	3.2	76.91	3	77.20	77.40	0.2	3,838	0.01%
2023/05/12	0	0.00	1	72.90	72.80	-1	3,803	-0.03%
2023/05/11	3	71.07	0	0.00	70.60	3	3,793	0.08%
2023/05/09	2	72.55	0	0.00	73.50	2	3,787	0.05%
2023/05/05	1	73.10	0	0.00	73.70	1	3,804	0.03%
2023/05/04	0	0.00	1	75.30	74.70	-1	3,827	-0.03%
2023/04/27	1	74.50	1	74.20	75.00	0	3,819	0.00%
2023/04/26	1	70.80	0	0.00	71.20	1	3,755	0.03%
2023/04/25	3	72.03	0	0.00	71.00	3	3,748	0.08%
2023/04/21	0.1	72.92	0	0.00	72.70	0.1	3,741	0.00%
2023/04/20	1	73.41	0	0.00	73.10	1	3,726	0.03%
2023/04/19	2	74.35	0	0.00	74.30	2	3,705	0.05%
2023/04/18	1	76.70	30	76.00	76.20	-29	3,633	-0.80%
2023/04/17	1	78.10	0	0.00	78.30	1	3,583	0.03%
2023/04/14	0.1	79.60	1	79.10	79.10	-0.9	3,536	-0.03%
2023/04/13	5	81.30	7	79.73	79.60	-2	3,497	-0.06%
2023/04/11	1	81.70	2	82.10	81.30	-1	3,310	-0.03%
2023/04/10	35	78.31	1	79.30	78.10	34	3,139	1.08%
2023/04/07	5	80.30	40	80.85	80.00	-35	3,077	-1.14%
2023/04/06	20	79.36	0	0.00	79.60	20	2,938	0.68%
2023/03/31	6	78.70	12	79.96	79.50	-6	2,864	-0.21%
2023/03/30	4	77.07	6	76.97	76.00	-2	2,577	-0.08%
2023/03/29	5	73.44	0	0.00	74.00	5	2,441	0.20%
2023/03/28	42	74.33	2	75.50	73.70	40	2,425	1.65%
2023/03/27	0	76.95	3	77.00	75.80	-3	2,377	-0.13%
2023/03/24	1	76.80	11	79.02	78.50	-10	2,305	-0.43%
2023/03/23	14	76.94	4	76.45	76.80	10	2,166	0.46%
2023/03/22	3	71.70	2	72.35	73.30	1	1,978	0.05%
2023/03/21	1	70.60	4	70.33	70.60	-3	1,869	-0.16%
2023/03/20	1	68.50	0	0.00	68.60	1	1,833	0.05%
2023/03/16	2	67.00	0	0.00	66.70	2	1,806	0.11%
2023/03/15	1	67.50	0	0.00	67.30	1	1,816	0.06%
2023/03/14	4	68.50	1	67.90	67.50	3	1,829	0.16%
2023/03/10	0	0.00	1	70.00	70.20	-1	1,805	-0.06%
2023/03/09	0	0.00	1	71.60	71.20	-1	1,793	-0.06%
2023/03/08	0	0.00	1	70.10	71.00	-1	1,771	-0.06%
2023/03/07	2	70.40	1	70.10	70.40	1	1,759	0.06%
2023/03/06	11	70.95	10	70.60	70.60	1	1,752	0.06%
2023/03/03	0	0.00	5	68.80	69.30	-5	1,686	-0.30%
2023/03/02	1	67.50	1	67.50	67.90	0	1,644	0.00%
2023/03/01	1	65.20	0	0.00	66.50	1	1,621	0.06%
2023/02/22	1	67.30	0	0.00	67.10	1	1,680	0.06%
2023/02/20	0	0.00	2	69.50	69.70	-2	1,895	-0.11%
2023/02/14	0	0.00	1	66.70	68.20	-1	1,842	-0.05%
2023/02/13	1	64.60	0	0.00	64.60	1	1,772	0.06%
2023/02/03	0	0.00	2	66.30	65.90	-2	1,714	-0.12%
2023/02/02	0	0.00	1	66.70	66.70	-1	1,712	-0.06%
2023/02/01	1	65.90	2	65.60	65.00	-1	1,717	-0.06%
2023/01/30	0	0.00	1	65.20	65.40	-1	1,680	-0.06%
2023/01/16	1	62.60	0	0.00	62.60	1	1,617	0.06%
2023/01/06	0	0.00	4	60.80	61.60	-4	1,698	-0.24%
2023/01/04	0	0.00	1	58.70	58.70	-1	1,698	-0.06%
2022/12/28	2.1	56.65	0	0.00	56.20	2.1	1,781	0.12%
2022/12/27	0.1	57.30	0	0.00	57.20	0.1	1,781	0.01%
2022/12/26	1	57.40	0	0.00	57.20	1	1,786	0.06%
2022/12/23	1	56.10	5	57.00	57.60	-4	1,800	-0.22%
2022/12/22	1	57.80	0	0.00	57.70	1	1,800	0.06%
2022/12/21	4	58.50	0	0.00	57.80	4	1,802	0.22%
2022/12/16	1	59.90	0	0.00	59.80	1	1,814	0.06%
2022/12/14	10	60.85	5	60.30	60.30	5	1,816	0.28%
2022/12/08	1	59.00	0	0.00	59.00	1	1,855	0.05%
2022/12/07	1	59.00	0	0.00	59.00	1	1,858	0.05%
2022/12/06	1	61.40	0	0.00	61.00	1	1,833	0.05%
2022/12/05	0	0.00	1	63.30	63.70	-1	1,806	-0.06%
2022/11/29	1	61.10	0	0.00	61.40	1	1,787	0.06%
2022/11/17	0	0.00	1	63.90	64.40	-1	1,650	-0.06%
2022/11/16	1	63.50	7	62.74	63.30	-6	1,535	-0.39%
2022/11/15	0	0.00	1	60.00	60.40	-1	1,402	-0.07%
2022/11/14	0	0.00	1	59.70	59.70	-1	1,376	-0.07%
2022/11/11	0	0.00	5	58.02	58.10	-5	1,348	-0.37%
2022/11/07	0	0.00	1	56.50	56.60	-1	1,359	-0.07%
2022/10/28	2	54.50	0	0.00	52.80	2	1,370	0.15%
2022/10/26	4	56.90	0	0.00	55.50	4	1,326	0.30%
2022/10/18	9	59.50	9	59.73	59.60	0	1,267	0.00%
2022/10/13	1	55.20	0	0.00	54.50	1	1,303	0.08%
2022/10/12	7	56.80	7	55.26	56.80	0	1,290	0.00%
2022/10/11	7	55.50	7	55.70	55.50	0	1,268	0.00%
2022/10/07	1	55.40	2	56.40	56.50	-1	1,265	-0.08%
2022/09/27	1	52.90	0	0.00	53.80	1	1,271	0.08%
2022/09/26	2	55.15	0	0.00	54.00	2	1,272	0.16%
2022/09/23	1	57.30	0	0.00	57.30	1	1,289	0.08%
2022/09/22	1	57.00	0	0.00	57.80	1	1,306	0.08%
2022/09/19	1	60.30	0	0.00	60.50	1	1,326	0.08%
2022/09/13	0	0.00	1	60.90	60.50	-1	1,380	-0.07%
2022/09/07	1	57.30	0	0.00	57.30	1	1,466	0.07%
2022/09/06	1	57.70	0	0.00	58.00	1	1,536	0.07%
2022/09/05	1	59.70	0	0.00	59.60	1	1,530	0.07%
2022/08/23	1	60.30	0	0.00	60.30	1	1,651	0.06%
2022/08/19	0	0.00	3	60.73	61.40	-3	1,667	-0.18%
2022/08/15	0	0.00	1	60.00	60.00	-1	1,648	-0.06%
2022/08/12	3	58.10	2	58.65	59.20	1	1,639	0.06%
2022/08/09	0	0.00	6	57.70	57.50	-6	1,645	-0.36%
2022/08/08	1	57.50	0	0.00	58.00	1	1,654	0.06%
2022/07/28	1	58.10	0	0.00	57.70	1	1,678	0.06%
2022/07/27	0	0.00	5	58.20	58.30	-5	1,679	-0.30%
2022/07/26	2	57.90	1	58.50	58.00	1	1,680	0.06%
2022/07/25	0	0.00	1	59.10	58.90	-1	1,681	-0.06%
2022/07/22	0	0.00	1	59.60	59.70	-1	1,681	-0.06%
2022/07/21	5	58.56	0	0.00	59.10	5	1,696	0.29%
2022/07/20	7	63.26	2	63.20	62.80	5	1,656	0.30%
2022/07/19	2	62.10	0	0.00	62.20	2	1,621	0.12%
2022/07/15	1	61.20	1	61.30	61.40	0	1,641	0.00%
2022/07/11	3	59.10	3	59.50	59.60	0	1,691	0.00%
2022/07/08	0	0.00	1	59.00	59.90	-1	1,757	-0.06%
2022/07/07	0	0.00	2	57.80	58.40	-2	1,770	-0.11%
2022/07/06	1	57.20	0	0.00	56.80	1	1,801	0.06%
2022/07/04	2	56.85	0	0.00	56.70	2	1,876	0.11%
2022/07/01	1	58.00	0	0.00	56.80	1	1,900	0.05%
2022/06/30	1	61.10	2	60.25	60.10	-1	1,886	-0.05%
2022/06/29	5	62.38	5	62.10	62.00	0	1,894	0.00%
2022/06/28	4	62.65	4	62.70	62.90	0	1,893	0.00%
2022/06/27	4	62.50	6	63.07	63.30	-2	1,906	-0.10%
2022/06/24	2	60.80	0	0.00	60.60	2	1,908	0.10%
2022/06/23	8	60.35	8	60.15	60.00	0	1,937	0.00%
2022/06/22	4	60.55	2	62.70	60.50	2	1,992	0.10%
2022/06/20	2	66.00	0	0.00	63.60	2	2,022	0.10%
2022/06/17	2	68.05	1	68.50	68.40	1	1,993	0.05%
2022/06/16	4	69.90	0	0.00	69.70	4	1,997	0.20%
2022/06/15	2	71.60	2	72.20	71.60	0	2,020	0.00%
2022/06/14	2	69.80	5	69.90	70.80	-3	2,031	-0.15%
2022/06/13	0	0.00	3	70.90	70.80	-3	2,158	-0.14%
2022/06/08	1	72.90	0	0.00	72.60	1	2,304	0.04%
2022/06/07	0	0.00	6	73.80	73.50	-6	2,342	-0.26%
2022/06/06	0	0.00	2	74.40	74.30	-2	2,400	-0.08%
2022/06/01	2	75.75	0	0.00	75.90	2	2,666	0.07%
2022/05/31	1	75.10	1	75.80	75.90	0	2,807	0.00%
2022/05/30	2	73.00	1	72.90	73.70	1	3,111	0.03%
2022/05/26	1	71.60	0	0.00	71.60	1	3,333	0.03%
2022/05/25	3	71.10	1	71.60	71.50	2	3,520	0.06%
2022/05/24	0	0.00	0.1	72.10	71.50	-0.1	3,930	0.00%
2022/05/23	5	72.80	0	0.00	72.00	5	4,222	0.12%
2022/05/20	2	72.70	0	0.00	72.30	2	4,774	0.04%
2022/05/19	3	72.70	0	0.00	73.00	3	5,480	0.05%
2022/05/18	1	72.80	0	0.00	73.20	1	6,231	0.02%
2022/05/12	4	69.35	0	0.00	69.10	4	6,859	0.06%
2022/05/11	1	70.80	0	0.00	70.70	1	6,929	0.01%
2022/05/04	0	0.00	2	72.20	71.90	-2	7,148	-0.03%
2022/04/29	0	0.00	4	71.53	70.60	-4	7,191	-0.06%
2022/04/27	5	69.80	3	69.60	70.00	2	7,222	0.03%
2022/04/25	3	71.73	0	0.00	71.70	3	7,203	0.04%
2022/04/21	0	0.00	2	75.45	75.30	-2	7,216	-0.03%
2022/04/15	2	73.35	0	0.00	73.20	2	7,208	0.03%
2022/04/14	2	75.95	1	75.20	74.50	1	7,228	0.01%
2022/04/13	2	77.10	0	0.00	77.20	2	7,182	0.03%
2022/04/12	1	77.10	1	77.50	76.80	0	7,205	0.00%
2022/04/11	6	79.80	7	81.03	79.20	-1	7,203	-0.01%
2022/03/30	0	0.00	1	84.60	84.60	-1	7,549	-0.01%
2022/03/29	1	84.10	1	84.70	83.70	0	7,600	0.00%
2022/03/28	1	82.80	0	0.00	84.60	1	7,748	0.01%
2022/03/24	3	86.37	1	86.20	86.20	2	7,731	0.03%
2022/03/23	0	0.00	1	88.70	88.10	-1	7,743	-0.01%
2022/03/22	1	87.90	0	0.00	88.00	1	7,775	0.01%
2022/03/21	13	88.11	3	88.00	87.80	10	7,790	0.13%
2022/03/18	2	87.40	1	86.90	87.70	1	7,832	0.01%
2022/03/17	2	87.80	1	87.90	88.00	1	7,914	0.01%
2022/03/16	8	84.33	3	85.60	84.10	5	7,882	0.06%
2022/03/15	2.1	85.73	3	86.60	85.10	-0.9	7,841	-0.01%
2022/03/14	4	89.13	3	88.43	88.70	1	7,888	0.01%
2022/03/10	5	90.66	0	0.00	90.90	5	8,219	0.06%
2022/03/09	5	88.90	1	90.20	88.90	4	8,380	0.05%
2022/03/07	1	92.00	4	93.18	90.50	-3	8,633	-0.03%
2022/03/04	1	95.50	0	0.00	94.80	1	8,523	0.01%
2022/03/03	9	98.82	2	98.95	97.60	7	8,465	0.08%
2022/03/02	1	97.10	0	0.00	97.40	1	8,222	0.01%
2022/02/24	7	95.27	6	93.88	92.30	1	9,000	0.01%
2022/02/23	12	97.49	31	97.63	99.50	-19	9,172	-0.21%
2022/02/22	22	97.61	10	97.45	96.40	12	9,004	0.13%
2022/02/21	22	99.38	23	98.96	96.50	-1	8,632	-0.01%
2022/02/18	20	95.32	28.2	95.82	99.00	-8.2	8,050	-0.10%
2022/02/17	3	92.07	9	93.31	91.30	-6	7,466	-0.08%
2022/02/16	1	91.10	3	91.00	91.10	-2	7,066	-0.03%
2022/02/14	2	88.20	1	90.10	89.60	1	6,975	0.01%
2022/02/10	1	88.50	7	90.19	91.10	-6	7,243	-0.08%
2022/02/09	1	86.60	2	87.45	87.50	-1	7,122	-0.01%
2022/02/08	0	0.00	4	86.40	86.30	-4	7,156	-0.06%
2022/02/07	1	84.70	6	85.72	86.20	-5	7,231	-0.07%
2022/01/25	5	82.30	2	82.30	83.10	3	7,448	0.04%
2022/01/24	1	81.40	7	81.16	82.30	-6	7,472	-0.08%
2022/01/21	2	83.20	0	0.00	82.50	2	7,481	0.03%
2022/01/20	1	84.80	0	0.00	84.60	1	7,515	0.01%
2022/01/19	0	0.00	1	85.60	85.50	-1	7,561	-0.01%
2022/01/14	2	85.20	0	0.00	85.20	2	7,699	0.03%
2022/01/13	0	0.00	2	88.35	87.50	-2	7,735	-0.03%
2022/01/12	2	86.75	0	0.00	86.70	2	7,753	0.03%
2022/01/11	0	0.00	2	87.15	87.20	-2	7,782	-0.03%
2022/01/10	0	0.00	1	87.80	87.30	-1	7,779	-0.01%
2022/01/07	0	0.00	2	87.45	87.30	-2	7,777	-0.03%
2022/01/06	1	88.10	0	0.00	88.60	1	7,784	0.01%
2022/01/05	2	89.00	0	0.00	88.80	2	7,829	0.03%
2022/01/04	3	90.20	0	0.00	90.00	3	7,859	0.04%
2022/01/03	1	91.20	0	0.00	90.70	1	7,850	0.01%
2021/12/30	6	93.48	6	93.89	92.30	0	7,850	0.00%
2021/12/29	3	91.33	1	92.20	92.20	2	7,623	0.03%
2021/12/28	1	91.30	1	91.20	90.80	0	7,647	0.00%
2021/12/27	5	91.60	5	91.44	91.40	0	7,735	0.00%
2021/12/24	1	91.40	0	0.00	90.50	1	7,746	0.01%
2021/12/22	1	92.50	2	91.70	90.80	-1	7,722	-0.01%
2021/12/17	1.1	88.68	1	88.90	88.70	0.1	7,532	0.00%
2021/12/16	1	90.60	0	0.00	90.60	1	7,493	0.01%
2021/12/15	6	90.80	2	90.70	91.50	4	7,462	0.05%
2021/12/14	1	90.10	1	90.40	89.90	0	7,493	0.00%
2021/12/13	1	90.50	1	93.50	92.50	0	7,481	0.00%
2021/12/10	1	90.00	1	89.80	89.70	0	7,416	0.00%
2021/12/09	2	91.10	9	91.66	90.20	-7	7,403	-0.09%
2021/12/08	3	93.90	8	93.78	92.80	-5	7,361	-0.07%
2021/12/07	11	92.98	7	93.33	92.80	4	7,303	0.05%
2021/12/06	7	93.41	0	0.00	92.20	7	7,190	0.10%
2021/12/03	14.1	90.99	13	91.62	93.00	1.1	7,046	0.02%
2021/12/02	5	91.10	4	90.45	89.40	1	6,963	0.01%
2021/12/01	2	86.30	0.2	86.70	86.70	1.8	6,686	0.03%
2021/11/30	1	86.10	3	86.47	86.10	-2	6,719	-0.03%
2021/11/29	1	83.90	0	0.00	84.80	1	6,857	0.01%
2021/11/26	3	86.50	3	87.57	86.10	0	6,968	0.00%
2021/11/25	6	90.22	2	90.20	88.90	4	6,921	0.06%
2021/11/24	4	92.20	7.5	91.99	92.90	-3.5	6,804	-0.05%
2021/11/23	26.2	94.13	38	94.36	91.80	-11.8	6,712	-0.18%
2021/11/22	3	91.93	18	92.39	94.00	-15	5,995	-0.25%
2021/11/19	1	87.10	2	86.05	85.50	-1	5,554	-0.02%
2021/11/18	3	87.77	6.4	87.86	88.50	-3.4	5,632	-0.06%
2021/11/17	3.2	85.43	1	86.50	86.80	2.2	5,574	0.04%
2021/11/16	9	84.92	15	85.23	84.10	-6	5,597	-0.11%
2021/11/15	0	0.00	1	80.90	82.00	-1	5,590	-0.02%
2021/11/12	3	80.63	4	80.83	80.70	-1	5,813	-0.02%
2021/11/11	2	80.65	2	81.05	80.70	0	6,027	0.00%
2021/11/10	21	80.95	7	80.96	81.30	14	6,310	0.22%
2021/11/09	2	86.50	3	87.03	86.10	-1	6,547	-0.02%
2021/11/08	0.4	85.20	2	85.35	85.20	-1.6	6,623	-0.02%
2021/11/05	10	84.00	0	0.00	83.80	10	6,975	0.14%
2021/11/04	4	85.95	5	85.90	85.40	-1	7,119	-0.01%
2021/11/03	27	86.46	20	86.80	86.80	7	7,183	0.10%
2021/11/02	5	81.90	0.2	82.10	81.90	4.8	7,209	0.07%
2021/11/01	1	84.30	1	83.40	83.80	0	7,864	0.00%
2021/10/29	1	83.10	0	0.00	83.00	1	8,009	0.01%
2021/10/28	5	83.70	1	84.00	83.80	4	8,052	0.05%
2021/10/26	1	80.80	1	81.90	80.80	0	8,183	0.00%
2021/10/25	2	81.85	7	81.54	82.10	-5	8,216	-0.06%
2021/10/22	2	80.80	5	80.40	81.60	-3	8,440	-0.04%
2021/10/21	3	80.60	2	81.00	79.60	1	8,607	0.01%
2021/10/20	1	79.20	3	80.00	79.70	-2	8,725	-0.02%
2021/10/19	0	0.00	2	79.05	78.90	-2	9,011	-0.02%
2021/10/18	0	0.00	1	77.30	77.50	-1	9,426	-0.01%
2021/10/15	3	77.47	1	77.90	77.30	2	9,732	0.02%
2021/10/14	2	75.60	2	77.00	76.30	0	9,923	0.00%
2021/10/13	0	0.00	4	74.93	74.80	-4	10,017	-0.04%
2021/10/12	1	81.50	1	78.20	78.20	0	10,175	0.00%
2021/10/08	2	79.40	2	79.85	79.20	0	10,281	0.00%
2021/10/07	1	79.30	3	79.57	80.00	-2	10,583	-0.02%
2021/10/06	2	77.10	2	77.40	77.10	0	10,983	0.00%
2021/10/05	3	77.60	4	76.08	78.20	-1	11,295	-0.01%
2021/10/04	6	74.97	2	74.40	74.20	4	11,500	0.03%
2021/10/01	4	77.70	4	78.55	77.70	0	11,719	0.00%
2021/09/30	0	0.00	3	80.80	81.40	-3	12,476	-0.02%
2021/09/29	1	80.70	0	0.00	80.10	1	13,629	0.01%
2021/09/28	5	82.86	0	0.00	82.80	5	13,816	0.04%
2021/09/27	3	83.00	0	0.00	83.90	3	14,240	0.02%
2021/09/24	1	83.30	0	0.00	83.10	1	14,706	0.01%
2021/09/23	7	83.63	7	82.90	83.20	0	15,148	0.00%
2021/09/22	0	0.00	2	82.90	82.20	-2	16,067	-0.01%
2021/09/16	0	0.00	10	82.84	82.00	-10	17,581	-0.06%
2021/09/15	1	83.70	0	0.00	83.60	1	17,732	0.01%
2021/09/14	0.5	85.61	0	0.00	85.10	0.5	18,149	0.00%
2021/09/13	3	86.93	3.5	85.96	85.70	-0.5	18,268	0.00%
2021/09/10	1	86.10	0	0.00	87.30	1	18,417	0.01%
2021/09/09	0	0.00	1	85.10	85.40	-1	18,454	-0.01%
2021/09/08	4	84.53	5	84.52	84.00	-1	18,513	-0.01%
2021/09/07	6	84.23	16	84.14	83.90	-10	18,598	-0.05%
2021/09/06	1	87.00	4	87.40	85.90	-3	18,756	-0.02%
2021/09/03	3	89.67	0	0.00	88.90	3	18,862	0.02%
2021/09/02	2	92.00	6	89.75	89.30	-4	18,925	-0.02%
2021/09/01	8	88.00	1	89.60	91.70	7	18,883	0.04%
2021/08/30	3	88.07	0	0.00	87.60	3	18,995	0.02%
2021/08/27	2	88.05	3	88.40	88.30	-1	19,293	-0.01%
2021/08/26	1	88.50	0	88.70	88.30	1	19,414	0.01%
2021/08/25	1	90.00	21	89.00	89.20	-20	19,628	-0.10%
2021/08/24	15.1	90.25	9	88.52	88.00	6.1	20,161	0.03%
2021/08/23	2	91.30	10	90.96	91.30	-8	20,234	-0.04%
2021/08/20	15	89.61	12	88.87	88.40	3	20,512	0.01%
2021/08/19	3	90.87	1	89.50	89.10	2	20,767	0.01%
2021/08/18	11	88.97	8	89.80	93.90	3	21,357	0.01%
2021/08/17	10	86.95	3	88.60	87.50	7	21,851	0.03%
2021/08/16	6	90.07	29	90.31	90.00	-23	22,124	-0.10%
2021/08/13	13.1	90.52	4	91.10	88.70	9.1	22,087	0.04%
2021/08/12	1	98.02	2.5	98.38	97.40	-1.5	21,933	-0.01%
2021/08/11	5.4	100.51	1	101.00	99.40	4.4	22,359	0.02%
2021/08/10	10.2	107.75	12	106.58	106.00	-1.8	22,218	-0.01%
2021/08/09	5	112.40	3	111.50	110.50	2	22,524	0.01%
2021/08/06	13	119.27	2	118.00	117.50	11	22,912	0.05%
2021/08/05	12.3	122.84	10	124.15	119.00	2.3	23,304	0.01%
2021/08/04	1	119.00	12	115.88	119.00	-11	23,153	-0.05%
2021/08/03	5	114.30	4	114.63	115.00	1	23,457	0.00%
2021/08/02	2	116.50	3	115.50	115.50	-1	24,052	0.00%
2021/07/30	4	110.88	5	111.70	109.00	-1	24,523	0.00%
2021/07/29	2	110.25	4	110.63	111.50	-2	25,113	-0.01%
2021/07/28	17	109.50	14	108.68	108.00	3	25,710	0.01%
2021/07/27	1	122.00	5	116.70	115.00	-4	26,625	-0.02%
2021/07/26	9	119.00	7	119.21	121.00	2	27,900	0.01%
2021/07/23	9	119.83	8	117.31	117.00	1	28,578	0.00%
2021/07/22	12	116.17	15	118.10	120.00	-3	28,908	-0.01%
2021/07/21	3	117.50	3	113.50	111.50	0	29,083	0.00%
2021/07/20	4	117.00	4	117.38	115.50	0	29,793	0.00%
2021/07/19	7	118.29	1	118.50	118.00	6	30,267	0.02%
2021/07/16	5	122.30	6.3	122.00	120.00	-1.3	31,287	0.00%
2021/07/15	6	118.92	1	119.50	119.50	5	32,162	0.02%
2021/07/14	15	119.67	9	120.44	118.50	6	32,502	0.02%
2021/07/13	7.6	121.21	5.3	124.62	118.00	2.3	32,438	0.01%
2021/07/12	7	124.86	11	125.23	122.00	-4	32,200	-0.01%
2021/07/09	1	123.50	6	123.92	123.00	-5	31,895	-0.02%
2021/07/08	4	126.13	1	125.50	126.00	3	31,793	0.01%
2021/07/07	21.3	128.12	29.2	127.02	125.50	-7.9	31,619	-0.02%
2021/07/06	34.3	125.76	47.3	125.27	124.50	-13	30,890	-0.04%
2021/07/05	2	123.00	14	123.00	123.00	-12	29,864	-0.04%
2021/07/02	6	108.42	11	110.41	112.00	-5	29,796	-0.02%
2021/07/01	13	109.81	10	108.55	106.50	3	29,695	0.01%
2021/06/30	31	109.92	11	109.77	111.50	20	29,394	0.07%
2021/06/29	20	111.95	10.1	111.65	109.50	9.9	29,078	0.03%
2021/06/28	5	109.30	13.1	110.43	110.50	-8.1	28,318	-0.03%
2021/06/25	1	103.50	9	102.69	101.00	-8	27,372	-0.03%
2021/06/24	8	100.14	2	98.70	98.60	6	27,047	0.02%
2021/06/23	15	99.04	17	97.45	100.50	-2	26,874	-0.01%
2021/06/22	7	96.76	13	97.10	94.00	-6	26,459	-0.02%
2021/06/21	9	97.66	16	97.29	96.30	-7	26,334	-0.03%
2021/06/18	1	99.90	2	101.25	100.00	-1	26,205	0.00%
2021/06/17	7	100.21	0	0.00	101.50	7	26,145	0.03%
2021/06/16	10	100.20	10	100.19	99.00	0	26,121	0.00%
2021/06/15	4	101.50	11	101.68	102.00	-7	26,036	-0.03%
2021/06/11	8.1	100.21	6	98.85	97.70	2.1	25,849	0.01%
2021/06/10	15.1	101.04	4	100.63	99.50	11.1	25,768	0.04%
2021/06/09	4	99.15	5	99.60	100.00	-1	25,680	0.00%
2021/06/08	13	99.78	3	99.10	99.60	10	25,628	0.04%
2021/06/07	16	101.58	19	100.34	99.60	-3	25,567	-0.01%
2021/06/04	18	104.08	27	103.56	102.00	-9	25,445	-0.04%
2021/06/03	11	101.64	7	101.93	101.50	4	25,198	0.02%
2021/06/02	7	101.24	7	101.27	100.50	0	25,134	0.00%
2021/06/01	15	107.43	17	105.44	105.00	-2	24,904	-0.01%
2021/05/31	36	101.08	48	101.82	102.50	-12	24,371	-0.05%
2021/05/28	14	102.61	4	101.63	101.00	10	24,291	0.04%
2021/05/27	8	99.81	2	99.40	98.80	6	24,169	0.02%
2021/05/26	23	101.75	12	102.60	98.20	11	23,954	0.05%
2021/05/25	3	100.50	11.1	100.41	102.00	-8.1	23,566	-0.03%
2021/05/24	54	91.40	57	92.49	93.00	-3	23,702	-0.01%
2021/05/21	31	88.57	26	87.53	87.50	5	23,717	0.02%
2021/05/20	6	86.70	5	86.40	85.50	1	23,725	0.00%
2021/05/19	26	88.62	32	89.05	89.60	-6	23,864	-0.03%
2021/05/18	6	82.48	5	85.00	85.30	1	23,558	0.00%
2021/05/17	12	80.89	16	81.57	77.60	-4	23,441	-0.02%
2021/05/14	21	87.77	19	86.53	86.00	2	22,999	0.01%
2021/05/13	12	85.93	2	85.45	84.10	10	22,681	0.04%
2021/05/12	16	87.54	48	89.00	86.50	-32	22,141	-0.14%
2021/05/11	11	96.75	36	97.33	95.90	-25	21,576	-0.12%
2021/05/10	27	110.56	30	112.02	106.50	-3	21,130	-0.01%
2021/05/07	27	110.30	10.4	108.90	111.50	16.6	20,493	0.08%
2021/05/06	63	104.74	45	104.41	103.00	18	19,876	0.09%
2021/05/05	34	108.94	37	107.24	102.50	-3	19,284	-0.02%
2021/05/04	106	115.97	105.2	115.21	113.00	0.8	18,703	0.00%	大買/大賣/
2021/05/03	48	125.25	36	125.74	121.00	12	17,606	0.07%
2021/04/29	29	113.60	30	115.18	121.00	-1	16,150	-0.01%
2021/04/28	43.3	114.32	31	112.90	110.00	12.3	15,344	0.08%
2021/04/27	19.2	112.14	24	110.92	109.50	-4.8	14,764	-0.03%
2021/04/26	37.2	109.78	18	111.92	113.50	19.2	14,185	0.14%
2021/04/23	19	98.63	28	100.79	103.50	-9	13,245	-0.07%
2021/04/22	35.1	100.77	10	98.91	94.50	25.1	12,648	0.20%
2021/04/21	34	92.86	27	97.08	99.10	7	11,610	0.06%
2021/04/20	7	90.04	18	89.68	90.10	-11	10,594	-0.10%
2021/04/19	17	87.25	8	87.69	88.30	9	10,250	0.09%
2021/04/16	4	85.30	3	86.40	86.70	1	10,423	0.01%
2021/04/15	5	81.80	6	82.95	83.50	-1	10,278	-0.01%
2021/04/14	12	83.37	5	82.10	81.80	7	10,284	0.07%
2021/04/13	8	86.58	7	85.67	84.30	1	10,193	0.01%
2021/04/12	4	86.60	0	0.00	85.30	4	10,101	0.04%
2021/04/09	10	85.21	6	86.33	85.90	4	10,100	0.04%
2021/04/08	0	0.00	4	86.10	85.30	-4	10,032	-0.04%
2021/04/07	17	89.16	8	89.43	87.00	9	9,930	0.09%
2021/04/06	3	87.60	0	0.00	87.10	3	9,735	0.03%
2021/04/01	2	86.70	0	0.00	85.90	2	9,868	0.02%
2021/03/31	5	86.34	3	86.43	85.80	2	9,824	0.02%
2021/03/30	3	84.67	0	0.00	85.00	3	9,816	0.03%
2021/03/29	4	83.08	6	84.70	84.80	-2	9,775	-0.02%
2021/03/25	1	81.40	1	80.40	80.40	0	9,733	0.00%
2021/03/23	1	82.10	0	0.00	80.30	1	9,824	0.01%
2021/03/22	2	81.10	1	81.30	81.00	1	9,870	0.01%
2021/03/19	1	81.50	0	0.00	81.20	1	10,119	0.01%
2021/03/17	4	83.15	3	82.30	82.30	1	10,369	0.01%
2021/03/16	0	0.00	2.7	82.81	83.10	-2.7	10,539	-0.03%
2021/03/11	2	81.60	3	82.57	82.50	-1	11,268	-0.01%
2021/03/10	2	82.40	16	81.68	80.70	-14	11,828	-0.12%
2021/03/09	12	80.30	8	80.15	81.50	4	12,144	0.03%
2021/03/08	1	81.90	0	0.00	79.80	1	13,341	0.01%
2021/03/05	3	80.03	0	0.00	79.00	3	13,843	0.02%
2021/03/04	8	81.66	0	0.00	80.30	8	13,814	0.06%
2021/03/03	2	82.05	2	81.70	82.00	0	13,763	0.00%
2021/03/02	1	85.10	3	84.00	83.50	-2	13,673	-0.01%
2021/02/26	2.7	86.78	1.8	85.99	86.30	1	13,470	0.01%
2021/02/25	8	88.04	9	87.06	86.10	-1	13,406	-0.01%
2021/02/24	57	88.15	61	88.34	87.80	-4	13,151	-0.03%
2021/02/23	9	83.76	6	85.58	86.70	3	12,341	0.02%
2021/02/22	4	82.48	14	82.12	82.00	-10	11,843	-0.08%
2021/02/19	15.8	80.91	9	80.00	79.60	6.8	11,600	0.06%
2021/02/18	3	76.77	27	77.16	77.50	-24	11,299	-0.21%
2021/02/17	2	74.00	0	0.00	75.20	2	11,009	0.02%
2021/02/04	6	73.53	8	74.00	73.00	-2	10,839	-0.02%
2021/02/03	2	71.85	0	0.00	71.50	2	10,674	0.02%
2021/02/02	0	0.00	10	72.00	71.30	-10	10,735	-0.09%
2021/02/01	1	70.50	0	0.00	71.20	1	10,758	0.01%
2021/01/28	5	70.00	2	70.70	70.10	3	10,723	0.03%
2021/01/27	6	71.85	1	72.20	71.70	5	10,696	0.05%
2021/01/26	29	72.53	34	72.51	72.40	-5	10,631	-0.05%
2021/01/25	8	69.83	11	70.23	72.30	-3	10,523	-0.03%
2021/01/21	2	68.40	1	68.60	69.00	1	10,419	0.01%
2021/01/19	2	71.10	0	0.00	71.10	2	10,298	0.02%
2021/01/18	10	71.25	3	70.47	71.00	7	10,260	0.07%
2021/01/15	9	74.41	1	74.40	72.80	8	10,178	0.08%
2021/01/14	5	74.40	3.1	75.13	75.00	1.9	10,086	0.02%
2021/01/13	0	0.00	5	74.46	74.40	-5	9,993	-0.05%
2021/01/12	32	75.48	31	73.99	74.00	1	9,929	0.01%
2021/01/11	61.1	75.78	118	75.64	75.20	-56.9	9,768	-0.58%	大賣/
2021/01/08	7	72.14	11	72.27	72.30	-4	9,356	-0.04%
2021/01/07	7	71.89	15	71.89	71.80	-8	9,348	-0.09%
2021/01/06	2	71.60	1	70.70	70.90	1	9,419	0.01%
2021/01/05	5	71.90	15	72.52	72.00	-10	9,347	-0.11%
2021/01/04	22	72.48	13	72.77	72.80	9	9,352	0.10%
2020/12/31	45	74.01	61	73.15	73.00	-16	9,327	-0.17%
2020/12/30	14	73.76	15	73.74	73.60	-1	9,341	-0.01%
2020/12/29	30	75.18	26	73.91	73.70	4	9,427	0.04%
2020/12/28	36	75.29	26	75.88	75.40	10	9,278	0.11%
2020/12/25	5	73.80	5	73.44	73.30	0	8,960	0.00%
2020/12/24	49	72.77	19	73.30	73.30	30	8,889	0.34%
2020/12/23	8	71.23	21	71.73	72.10	-13	8,725	-0.15%
2020/12/22	6	69.93	1	70.20	68.90	5	8,637	0.06%
2020/12/21	1	71.10	3	70.97	71.20	-2	8,554	-0.02%
2020/12/18	12	70.93	0	0.00	70.50	12	8,478	0.14%
2020/12/17	1	71.70	1	71.80	71.70	0	8,411	0.00%
2020/12/16	6	71.12	3	71.57	71.10	3	8,352	0.04%
2020/12/15	14	71.35	2.5	71.40	69.70	11.5	8,300	0.14%
2020/12/14	5	75.44	3	75.13	74.90	2	8,106	0.02%
2020/12/11	3	74.97	53	74.26	75.10	-50	8,011	-0.62%
2020/12/10	62	76.50	4	75.88	74.70	58	7,749	0.75%
2020/12/09	4	76.78	15	76.67	76.30	-11	7,503	-0.15%
2020/12/08	6.5	74.58	7	74.23	75.00	-0.5	7,138	-0.01%
2020/12/07	13	74.75	7	75.13	74.50	6	6,914	0.09%
2020/12/04	47	75.46	55	75.56	74.30	-8	6,522	-0.12%
2020/12/03	15	72.29	22	72.15	72.20	-7	5,881	-0.12%
2020/12/02	43	70.47	33	71.38	72.70	10	5,464	0.18%
2020/12/01	15	64.87	12	64.06	67.10	3	4,158	0.07%
2020/11/30	9	61.98	3	61.00	61.00	6	3,549	0.17%
2020/11/27	2	61.75	2	61.55	61.40	0	3,496	0.00%
2020/11/26	1	60.30	1	61.00	61.30	0	3,410	0.00%
2020/11/25	12	60.23	0	0.00	59.40	12	3,310	0.36%
2020/11/24	1	61.00	0	0.00	60.50	1	3,242	0.03%
2020/11/23	2	60.85	3	60.93	61.00	-1	3,131	-0.03%
2020/11/20	4	60.00	9	60.18	59.70	-5	3,028	-0.17%
2020/11/19	0	0.00	1	59.20	59.40	-1	2,970	-0.03%
2020/11/18	3	59.83	0	0.00	59.20	3	2,950	0.10%
2020/11/17	22	59.53	24	59.61	59.50	-2	2,927	-0.07%
2020/11/12	1	57.80	1	58.00	57.80	0	2,931	0.00%
2020/11/11	2	57.95	0	0.00	57.70	2	2,978	0.07%
2020/11/10	10	58.80	13	58.68	58.60	-3	2,951	-0.10%
2020/11/09	3	58.47	0	0.00	58.60	3	2,893	0.10%
2020/11/04	3	56.00	1	55.80	56.00	2	2,936	0.07%
2020/11/02	0	0.00	4	54.60	54.70	-4	2,975	-0.13%
2020/10/30	1	55.20	1	55.30	55.00	0	3,009	0.00%
2020/10/29	0	0.00	3	55.40	55.60	-3	3,134	-0.10%
2020/10/28	1	56.00	3	56.37	56.00	-2	3,170	-0.06%
2020/10/26	1	57.60	0	0.00	57.50	1	3,242	0.03%
2020/10/23	0	0.00	10	57.70	58.00	-10	3,258	-0.31%
2020/10/22	3	57.47	0	0.00	57.60	3	3,335	0.09%
2020/10/16	4	57.33	0	0.00	57.00	4	3,537	0.11%
2020/10/15	1	58.80	0	0.00	57.80	1	3,566	0.03%
2020/10/14	1	60.00	7	59.86	59.30	-6	3,564	-0.17%
2020/10/12	1	58.80	3	58.90	59.10	-2	3,571	-0.06%
2020/10/08	1	57.80	2	58.20	58.40	-1	3,692	-0.03%
2020/10/07	3	58.50	1	58.10	58.40	2	3,725	0.05%
2020/10/06	4	57.03	0	0.00	58.00	4	3,742	0.11%
2020/09/24	0	0.00	1	54.10	53.90	-1	4,291	-0.02%
2020/09/23	0	0.00	4	55.30	55.20	-4	4,440	-0.09%
2020/09/22	0	0.00	1	55.40	56.10	-1	4,527	-0.02%
2020/09/21	1	57.40	1	56.50	56.80	0	4,535	0.00%
2020/09/18	4	57.30	0	0.00	56.80	4	4,533	0.09%
2020/09/17	0	0.00	2	56.10	56.50	-2	4,496	-0.04%
2020/09/16	0	0.00	7	55.70	55.00	-7	4,420	-0.16%
2020/09/15	1	55.10	0	0.00	54.90	1	4,397	0.02%
2020/09/11	0	0.00	1	52.70	53.00	-1	4,436	-0.02%
2020/09/10	0	0.00	1	53.70	53.00	-1	4,458	-0.02%
2020/09/07	1	54.80	0	0.00	54.10	1	4,602	0.02%
2020/09/03	2	54.15	0	0.00	54.10	2	4,775	0.04%
2020/09/02	0	0.00	5	53.56	53.50	-5	5,075	-0.10%
2020/09/01	0	0.00	3	52.60	52.40	-3	5,193	-0.06%
2020/08/28	3	52.40	0	0.00	52.30	3	5,587	0.05%
2020/08/26	1	52.80	1	52.80	52.90	0	5,638	0.00%
2020/08/25	2	52.50	0	0.00	53.20	2	5,665	0.04%
2020/08/24	2	50.90	0	0.00	51.70	2	5,683	0.04%
2020/08/21	0	0.00	5	50.90	51.00	-5	5,746	-0.09%
2020/08/20	3	50.90	0	0.00	50.70	3	5,776	0.05%
2020/08/19	4	54.10	10	54.85	53.70	-6	5,740	-0.10%
2020/08/18	1	55.90	7	56.14	55.90	-6	5,714	-0.11%
2020/08/17	8	56.58	6	56.55	56.60	2	6,043	0.03%
2020/08/14	1	54.90	0	0.00	55.10	1	6,014	0.02%
2020/08/13	2	55.95	0	0.00	55.70	2	6,023	0.03%
2020/08/12	1	55.40	5	55.50	56.50	-4	6,058	-0.07%
2020/08/10	4	57.70	4	57.30	57.30	0	6,100	0.00%
2020/08/07	1	58.30	0	0.00	58.20	1	6,135	0.02%
2020/08/06	0	0.00	2	59.75	58.90	-2	6,229	-0.03%
2020/08/05	4	58.68	0	0.00	59.30	4	6,444	0.06%
2020/08/04	4	58.40	1	58.50	58.30	3	6,571	0.05%
2020/08/03	3	61.30	5	60.70	60.30	-2	6,585	-0.03%
2020/07/31	2	59.20	7	59.77	60.80	-5	6,608	-0.08%
2020/07/30	4	58.85	1	59.20	59.40	3	6,614	0.05%
2020/07/29	6	57.00	3	57.60	58.20	3	6,730	0.04%
2020/07/28	5	58.24	0	0.00	56.70	5	6,793	0.07%
2020/07/27	1	59.30	0	0.00	59.40	1	6,883	0.01%
2020/07/24	4	61.30	1	61.50	60.50	3	6,941	0.04%
2020/07/23	2	61.80	6	61.42	61.80	-4	6,936	-0.06%
2020/07/22	1	59.80	1	60.10	60.30	0	6,982	0.00%
2020/07/21	2	59.70	1	59.60	59.30	1	7,298	0.01%
2020/07/20	1	60.30	2	60.00	60.00	-1	7,406	-0.01%
2020/07/17	1	60.70	7	60.00	60.20	-6	7,595	-0.08%
2020/07/16	0	0.00	1	62.50	61.80	-1	8,100	-0.01%
2020/07/15	16	62.35	11	62.39	61.50	5	8,136	0.06%
2020/07/14	3	61.00	15	61.80	62.00	-12	8,117	-0.15%
2020/07/13	0	0.00	1	61.40	61.40	-1	8,128	-0.01%
2020/07/10	5	60.38	3	59.30	59.10	2	8,262	0.02%
2020/07/09	3	62.10	1	63.00	61.60	2	8,315	0.02%
2020/07/08	1	61.00	1	61.00	61.30	0	8,251	0.00%
2020/07/07	9	61.99	6	61.00	61.00	3	8,337	0.04%
2020/07/06	1	59.80	9	60.60	60.30	-8	8,464	-0.09%
2020/07/03	8	59.98	3	60.23	59.90	5	8,621	0.06%
2020/07/02	8	59.95	5	60.22	60.60	3	8,867	0.03%
2020/07/01	1	58.20	2	59.00	58.90	-1	8,967	-0.01%
2020/06/30	3	57.27	0	0.00	57.20	3	9,030	0.03%
2020/06/29	1	57.00	0	0.00	56.90	1	9,208	0.01%
2020/06/24	0	0.00	1	56.60	56.90	-1	9,421	-0.01%
2020/06/19	0	0.00	1	57.40	57.10	-1	9,993	-0.01%
2020/06/18	1	57.00	0	0.00	57.70	1	10,100	0.01%
2020/06/17	1	57.60	0	0.00	57.60	1	10,167	0.01%
2020/06/16	2	57.80	8	57.86	58.10	-6	10,407	-0.06%
2020/06/15	1	57.80	8	57.65	57.00	-7	10,527	-0.07%
2020/06/12	11	56.29	37	56.98	58.00	-26	10,878	-0.24%
2020/06/11	12	59.23	5	59.14	57.70	7	11,071	0.06%
2020/06/10	1	61.00	9	61.07	60.90	-8	11,061	-0.07%
2020/06/09	13	60.85	20	60.67	60.90	-7	11,172	-0.06%
2020/06/08	6	59.10	13	59.44	59.10	-7	11,054	-0.06%
2020/06/05	3	59.40	8	59.19	59.00	-5	11,014	-0.05%
2020/06/04	9	57.21	9	57.68	57.70	0	10,924	0.00%
2020/06/03	1	56.40	15	56.58	56.60	-14	10,936	-0.13%
2020/06/01	0	0.00	6	55.90	56.00	-6	11,311	-0.05%
2020/05/29	6	54.90	2	54.80	54.50	4	11,318	0.04%
2020/05/28	17	57.23	21	56.65	55.50	-4	11,401	-0.04%
2020/05/27	7	56.31	1	56.80	56.40	6	11,431	0.05%
2020/05/26	4	56.20	6	56.13	56.00	-2	11,554	-0.02%
2020/05/25	5	55.80	2	56.00	56.00	3	11,550	0.03%
2020/05/22	11	57.28	10	57.04	56.90	1	11,550	0.01%
2020/05/21	1	53.60	20	53.92	54.40	-19	11,267	-0.17%
2020/05/20	0	0.00	1	53.90	53.30	-1	11,270	-0.01%
2020/05/19	0	0.00	3	53.27	53.80	-3	11,286	-0.03%
2020/05/18	4	52.28	3	52.03	51.90	1	11,323	0.01%
2020/05/15	23	52.46	32	51.79	51.70	-9	11,448	-0.08%
2020/05/14	2	52.95	13	53.42	52.70	-11	11,664	-0.09%
2020/05/13	19	53.29	19	53.38	54.00	0	11,683	0.00%
2020/05/12	3	54.83	30	55.87	53.40	-27	11,704	-0.23%
2020/05/11	17	58.26	15	58.13	57.20	2	11,743	0.02%
2020/05/08	1	58.00	8	57.74	58.10	-7	11,699	-0.06%
2020/05/07	14	57.14	4	57.08	56.90	10	11,649	0.09%
2020/05/06	3	57.20	0	0.00	56.80	3	11,693	0.03%
2020/05/05	9	57.46	10	58.03	57.40	-1	11,743	-0.01%
2020/05/04	15	56.49	2	56.45	57.20	13	11,784	0.11%
2020/04/30	13	57.30	6	57.25	57.20	7	11,807	0.06%
2020/04/29	5	56.54	2	56.20	56.20	3	11,813	0.03%
2020/04/28	10	57.10	12	57.20	56.70	-2	11,869	-0.02%
2020/04/27	0	0.00	1	57.20	57.20	-1	11,965	-0.01%
2020/04/24	4	56.10	4	56.50	56.50	0	11,927	0.00%
2020/04/23	11	55.07	13	55.44	55.70	-2	11,683	-0.02%
2020/04/22	20	54.78	10	55.22	55.00	10	11,628	0.09%
2020/04/21	58	57.34	33	56.83	56.10	25	11,493	0.22%
2020/04/17	11	53.65	22	53.01	52.90	-11	11,337	-0.10%
2020/04/16	14	52.90	5	53.02	52.80	9	11,336	0.08%
2020/04/15	7	53.13	3	53.40	52.90	4	11,646	0.03%
2020/04/14	1	51.00	0	0.00	51.00	1	11,872	0.01%
2020/04/13	2	52.35	3	52.27	51.00	-1	11,844	-0.01%
2020/04/10	5	51.58	4	52.00	52.00	1	11,795	0.01%
2020/04/09	15	51.43	21	51.73	51.50	-6	11,748	-0.05%
2020/04/08	15	49.17	34	50.15	50.90	-19	11,626	-0.16%
2020/04/07	29	48.46	6	48.86	49.35	23	11,433	0.20%
2020/04/06	5	45.81	6	43.61	46.60	-1	11,170	-0.01%
2020/04/01	10	41.56	2	42.03	42.40	8	11,199	0.07%
2020/03/31	34	42.23	4	41.73	41.75	30	11,102	0.27%
2020/03/30	45	42.51	58	42.49	43.15	-13	11,009	-0.12%
2020/03/27	43	47.39	24	47.23	45.55	19	10,912	0.17%
2020/03/26	9	46.02	3	45.03	46.10	6	10,825	0.06%
2020/03/25	10	45.14	4	44.73	45.75	6	10,848	0.06%
2020/03/24	4	41.40	3	40.68	41.60	1	10,947	0.01%
2020/03/23	1	38.15	1	38.15	38.20	0	10,985	0.00%
2020/03/20	2	42.55	1	41.40	42.30	1	11,089	0.01%
2020/03/19	1	41.30	6	40.95	39.35	-5	11,195	-0.04%
2020/03/18	125	47.07	321	44.05	43.70	-196	11,306	-1.73%	大買/大賣/鉅額交易
2020/03/17	128	51.05	31	49.55	48.55	97	11,085	0.88%	大買/
2020/03/16	6	56.90	0	0.00	53.90	6	11,159	0.05%
2020/03/13	10	55.65	120	55.56	58.20	-110	11,342	-0.97%	大賣/鉅額交易
2020/03/12	16	61.58	1	65.50	61.40	15	11,280	0.13%
2020/03/11	14	69.86	2	69.80	67.30	12	11,172	0.11%
2020/03/10	152	69.37	3	69.23	70.20	149	11,095	1.34%	大買/鉅額交易
2020/03/09	16	70.86	6	71.40	69.20	10	10,922	0.09%
2020/03/06	7	73.99	3	74.50	72.90	4	10,766	0.04%
2020/03/05	3	72.77	8	73.33	73.50	-5	10,585	-0.05%
2020/03/04	0	69.80	0	0.00	69.50	0	10,336	0.00%
2020/03/03	3	69.97	13	69.88	70.00	-10	10,290	-0.10%
2020/03/02	3	67.10	1	67.70	66.10	2	10,160	0.02%
2020/02/27	15	68.17	36	67.51	67.20	-21	10,060	-0.21%
2020/02/26	6	71.60	5	72.00	71.50	1	9,885	0.01%
2020/02/25	46	71.18	4	71.25	72.30	42	9,851	0.43%
2020/02/24	1	71.70	6	72.23	71.70	-5	9,777	-0.05%
2020/02/21	5	71.70	1	72.00	71.70	4	9,756	0.04%
2020/02/20	6	72.75	5	72.10	72.30	1	9,761	0.01%
2020/02/19	4	72.03	5	72.18	71.70	-1	9,814	-0.01%
2020/02/18	2	73.05	3	73.13	71.30	-1	9,716	-0.01%
2020/02/17	25	76.26	137	75.40	74.20	-112	9,582	-1.17%	大賣/鉅額交易
2020/02/14	5	75.06	5	75.48	75.80	0	9,316	0.00%
2020/02/13	3	75.33	13	74.88	74.50	-10	9,360	-0.11%
2020/02/12	8	75.94	8	76.05	75.20	0	9,328	0.00%
2020/02/11	75	73.49	0	0.00	73.90	75	9,049	0.83%
2020/02/10	10	72.70	25	70.60	72.20	-15	8,942	-0.17%
2020/02/07	5	73.58	1	72.20	72.20	4	8,887	0.05%
2020/02/06	93	74.21	3	74.50	74.60	90	8,852	1.02%
2020/02/05	0	0.00	23	74.05	74.00	-23	8,722	-0.26%
2020/02/04	6	71.20	0	0.00	71.90	6	8,541	0.07%
2020/02/03	8	70.75	5	71.08	71.60	3	8,433	0.04%
2020/01/31	5	70.76	3	71.03	70.70	2	8,262	0.02%
2020/01/30	17	72.41	4	69.60	69.00	13	8,099	0.16%
2020/01/20	0	0.00	1	76.20	76.00	-1	7,900	-0.01%
2020/01/16	1	74.70	1	74.90	74.90	0	7,684	0.00%
2020/01/15	4	74.70	4	74.75	74.20	0	7,576	0.00%
2020/01/14	6	76.18	13	75.69	75.90	-7	7,470	-0.09%
2020/01/13	3	74.00	7	74.61	76.00	-4	7,378	-0.05%
2020/01/10	0	0.00	6	72.40	73.00	-6	6,952	-0.09%
2020/01/09	35	73.34	18	73.45	71.20	17	6,765	0.25%
2020/01/08	3	70.93	11	71.18	71.40	-8	6,350	-0.13%
2020/01/07	6	68.57	7	67.79	69.10	-1	5,876	-0.02%
2020/01/06	4	67.65	4	69.03	67.70	0	5,744	0.00%
2020/01/03	2	69.00	1	69.20	69.30	1	5,682	0.02%
2020/01/02	3	70.37	7	70.41	70.30	-4	5,568	-0.07%
2019/12/31	5	68.50	0	0.00	68.70	5	5,353	0.09%
2019/12/30	3	68.93	2	69.30	68.30	1	5,289	0.02%
2019/12/27	23	71.58	17	70.19	70.40	6	5,192	0.12%
2019/12/26	0	0.00	1	69.60	69.70	-1	4,897	-0.02%
2019/12/25	12	69.77	7	69.29	69.60	5	4,828	0.10%
2019/12/24	5	68.22	10	68.99	69.50	-5	4,736	-0.11%
2019/12/23	1	66.90	2	66.80	66.80	-1	4,598	-0.02%
2019/12/20	4	69.00	8	69.40	68.50	-4	4,461	-0.09%
2019/12/18	2	67.80	6	67.85	66.80	-4	4,084	-0.10%
2019/12/17	6	69.17	3	68.50	68.10	3	3,910	0.08%
2019/12/16	14	65.48	13	65.86	67.80	1	3,704	0.03%
2019/12/13	6	63.72	4	62.65	63.40	2	3,368	0.06%
2019/12/12	9	61.57	6	61.48	61.50	3	3,135	0.10%
2019/12/11	6	60.78	9	61.07	61.50	-3	2,982	-0.10%
2019/12/10	11	57.61	17	58.14	59.20	-6	2,629	-0.23%
2019/12/09	2	55.20	4	55.25	56.00	-2	2,321	-0.09%
2019/12/06	0	0.00	25	53.52	54.00	-25	2,192	-1.14%
2019/12/05	1	51.10	5	52.46	53.00	-4	2,100	-0.19%
2019/11/29	2	51.65	0	0.00	51.80	2	2,189	0.09%
2019/11/28	4	51.98	2	52.25	52.00	2	2,266	0.09%
2019/11/27	0	0.00	3	52.43	52.50	-3	2,271	-0.13%
2019/11/26	3	51.90	1	52.30	52.10	2	2,274	0.09%
2019/11/25	3	52.20	18	51.90	51.80	-15	2,272	-0.66%
2019/11/22	5	52.90	50	52.80	52.80	-45	2,282	-1.97%
2019/11/21	1	53.20	0	0.00	52.70	1	2,278	0.04%
2019/11/20	50	54.70	0	0.00	52.90	50	2,283	2.19%
2019/11/19	15	53.87	3	54.07	54.30	12	2,248	0.53%
2019/11/18	0	0.00	8	53.96	53.90	-8	2,203	-0.36%
2019/11/14	3	52.53	1	53.10	51.70	2	2,109	0.09%
2019/11/13	4	53.48	3	52.97	53.80	1	2,070	0.05%
2019/11/12	7	53.24	10	53.40	52.90	-3	2,028	-0.15%
2019/11/11	18	52.70	1	53.10	52.60	17	1,916	0.89%
2019/11/08	9	52.16	0	0.00	52.00	9	1,817	0.50%
2019/11/07	1	51.60	0	0.00	51.70	1	1,821	0.05%
2019/11/06	3	52.50	1	52.30	52.20	2	1,835	0.11%
2019/11/05	0	0.00	1	50.90	52.70	-1	1,828	-0.05%
2019/11/04	1	51.20	0	0.00	50.70	1	1,803	0.06%
2019/11/01	1	50.40	0	0.00	50.00	1	1,839	0.05%
2019/10/31	1	51.10	0.1	50.60	50.60	0.9	1,932	0.05%
2019/10/30	1	51.50	2	51.45	51.60	-1	1,967	-0.05%
2019/10/29	0	0.00	20	50.60	50.80	-20	2,030	-0.98%
2019/10/28	0	0.00	6	50.70	50.90	-6	2,143	-0.28%
2019/10/25	0	0.00	2	50.80	50.90	-2	2,267	-0.09%
2019/10/24	0	0.00	10	50.91	51.10	-10	2,319	-0.43%
2019/10/23	3	51.00	10	50.90	50.90	-7	2,439	-0.29%
2019/10/22	0	0.00	15	51.37	51.10	-15	2,589	-0.58%
2019/10/21	19	50.95	4	51.10	51.50	15	2,753	0.54%
2019/10/18	10	50.03	0	0.00	50.40	10	2,772	0.36%
2019/10/14	3	49.50	0	0.00	49.15	3	3,083	0.10%
2019/10/03	4	49.95	4	49.98	49.95	0	3,701	0.00%
2019/09/27	1	50.40	0	0.00	50.30	1	3,941	0.03%
2019/09/26	1	51.40	0	0.00	51.30	1	3,934	0.03%
2019/09/25	5	52.20	0	0.00	51.30	5	3,947	0.13%
2019/09/24	1	54.00	1	52.70	52.40	0	3,948	0.00%
2019/09/23	1	52.60	1	52.90	53.40	0	3,874	0.00%
2019/09/20	0	0.00	1	52.20	52.00	-1	3,866	-0.03%
2019/09/19	0	0.00	5	52.10	51.80	-5	3,944	-0.13%
2019/09/18	10	52.89	1	52.20	52.40	9	3,966	0.23%
2019/09/17	1	52.40	1	52.10	52.60	0	4,049	0.00%
2019/09/11	1	51.00	0	0.00	51.20	1	4,059	0.02%
2019/09/10	0	0.00	9	50.10	51.10	-9	4,055	-0.22%
2019/09/09	0	0.00	8	51.30	50.80	-8	4,042	-0.20%
2019/09/05	3	51.93	6	51.42	51.80	-3	3,993	-0.08%
2019/09/03	21	52.20	1	51.40	51.60	20	3,933	0.51%
2019/09/02	2	51.50	1	50.60	52.00	1	3,881	0.03%
2019/08/29	0	0.00	1	49.10	48.80	-1	3,796	-0.03%
2019/08/28	2	48.48	0	0.00	48.60	2	3,815	0.05%
2019/08/27	11	49.25	4	48.54	48.35	7	3,812	0.18%
2019/08/26	4	48.40	0	0.00	48.10	4	3,790	0.11%
2019/08/23	1	49.60	12	49.38	49.60	-11	3,781	-0.29%
2019/08/22	1	49.15	1	48.80	48.70	0	3,762	0.00%
2019/08/20	1	49.45	1	49.50	49.75	0	3,753	0.00%
2019/08/19	2	48.45	3	48.30	48.40	-1	3,734	-0.03%
2019/08/16	12	47.89	0	0.00	47.90	12	3,750	0.32%
2019/08/15	1	47.70	0	0.00	47.65	1	3,751	0.03%
2019/08/14	21	48.15	0	0.00	48.40	21	3,760	0.56%
2019/08/13	3	47.15	20	47.20	47.15	-17	3,768	-0.45%
2019/08/12	1	47.85	0	0.00	47.60	1	3,817	0.03%
2019/08/08	1	48.85	0	0.00	48.55	1	3,847	0.03%
2019/08/07	2	48.50	3	48.90	48.50	-1	3,899	-0.03%
2019/08/06	1	46.35	0	0.00	49.30	1	3,918	0.03%
2019/08/02	3	50.53	0	0.00	50.30	3	3,905	0.08%
2019/08/01	2	53.40	3	53.30	53.20	-1	3,901	-0.03%
2019/07/30	2	53.65	2	54.70	53.30	0	3,907	0.00%
2019/07/29	23	54.91	3	54.90	55.00	20	3,903	0.51%
2019/07/26	2	52.85	1	52.90	53.30	1	3,932	0.03%
2019/07/25	1	53.30	3	53.47	53.70	-2	3,954	-0.05%
2019/07/24	5	52.58	5	52.74	52.20	0	3,949	0.00%
2019/07/23	0	0.00	6	52.85	51.70	-6	3,904	-0.15%
2019/07/22	6	50.23	5	50.50	51.00	1	3,863	0.03%
2019/07/19	9	50.33	1	49.65	50.90	8	3,977	0.20%
2019/07/17	0	0.00	1	49.90	50.00	-1	4,124	-0.02%
2019/07/16	1	51.40	8	52.06	50.10	-7	4,302	-0.16%
2019/07/15	9	52.79	2	52.65	52.20	7	4,331	0.16%
2019/07/12	0	0.00	1	52.00	52.70	-1	4,230	-0.02%
2019/07/11	1	51.60	3	51.73	51.60	-2	4,128	-0.05%
2019/07/09	3	50.20	2	51.30	49.60	1	3,946	0.03%
2019/07/08	1	48.85	12	49.16	48.90	-11	3,761	-0.29%
2019/07/05	3	48.10	2	46.60	48.70	1	3,671	0.03%
2019/07/04	10	45.70	1	45.50	45.60	9	3,546	0.25%
2019/07/03	1	44.70	1	45.10	44.85	0	3,553	0.00%
2019/07/02	1	45.20	0	0.00	45.10	1	3,620	0.03%
2019/07/01	1	45.85	1	45.60	45.90	0	3,606	0.00%
2019/06/28	1	44.95	0	0.00	44.80	1	3,578	0.03%
2019/06/27	1	45.50	5	45.80	45.55	-4	3,572	-0.11%
2019/06/26	11	46.69	11	45.91	45.80	0	3,521	0.00%
2019/06/24	2	45.68	1	46.00	45.65	1	3,391	0.03%
2019/06/21	2	42.50	7	42.76	43.60	-5	3,266	-0.15%
2019/06/20	1	41.70	0	0.00	41.80	1	3,191	0.03%
2019/06/19	5	41.75	0	0.00	41.95	5	3,197	0.16%
2019/06/17	1	41.00	0	0.00	40.90	1	3,212	0.03%
2019/06/13	1	41.35	0	0.00	41.30	1	3,264	0.03%
2019/06/04	2	40.88	0	0.00	40.10	2	3,234	0.06%
2019/06/03	0	0.00	1	41.50	41.50	-1	3,200	-0.03%
2019/05/30	0	0.00	10	41.91	41.90	-10	3,180	-0.31%
2019/05/29	15	41.73	0	0.00	41.65	15	3,179	0.47%
2019/05/28	1	42.80	0	0.00	42.50	1	3,176	0.03%
2019/05/23	1	41.00	0	0.00	41.55	1	3,153	0.03%
2019/05/21	1	42.05	0	0.00	43.25	1	3,131	0.03%
2019/05/17	1	45.00	0	0.00	43.80	1	3,091	0.03%
2019/05/07	1	50.70	2	49.80	49.90	-1	2,605	-0.04%
2019/05/06	2	50.15	2	49.50	49.25	0	2,536	0.00%
2019/05/02	1	50.90	11	50.34	50.50	-10	2,284	-0.44%
2019/04/30	2	48.78	2	48.95	50.00	0	2,204	0.00%
2019/04/29	4	50.30	5	47.45	47.15	-1	2,094	-0.05%
2019/04/26	1	51.30	1	50.20	49.75	0	1,979	0.00%
2019/04/25	5	50.20	4	50.43	50.20	1	1,844	0.05%
2019/04/23	6	48.17	5	48.20	47.90	1	1,535	0.07%
2019/04/22	14	48.05	20	47.34	48.00	-6	1,362	-0.44%
2019/04/19	11	43.58	2	43.65	44.40	9	1,110	0.81%
2019/04/18	1	41.85	0	0.00	41.35	1	958	0.10%
2019/04/17	1	41.95	3	42.62	42.55	-2	945	-0.21%
2019/04/16	0	0.00	1	41.50	41.75	-1	908	-0.11%
2019/04/15	1	41.05	0	0.00	40.70	1	892	0.11%
2019/04/12	2	41.55	0	0.00	40.90	2	884	0.23%
2019/04/09	1	43.25	0	0.00	43.30	1	843	0.12%
2019/04/08	1	42.50	6	43.15	43.70	-5	805	-0.62%
2019/04/03	1	40.35	0	0.00	40.35	1	721	0.14%
2019/04/01	2	40.18	0	0.00	40.40	2	702	0.28%
2019/03/28	1	40.30	0	0.00	40.00	1	682	0.15%
2019/03/26	0	0.00	4	39.30	39.30	-4	671	-0.60%
2019/03/25	1	39.65	0	0.00	39.75	1	672	0.15%
2019/03/22	1	40.20	0	0.00	40.15	1	672	0.15%
2019/03/21	1	40.10	0	0.00	39.95	1	665	0.15%
2019/03/20	1	39.25	2	39.30	39.50	-1	650	-0.15%
2019/03/19	3	39.40	0	0.00	39.30	3	642	0.47%
2019/03/18	1	41.25	0	0.00	41.25	1	597	0.17%
2019/03/15	1	41.55	0	0.00	41.50	1	602	0.17%
2019/03/14	2	41.78	0	0.00	41.60	2	604	0.33%
2019/03/13	1	42.00	0	0.00	42.00	1	628	0.16%
2019/03/12	2	42.80	0	0.00	42.45	2	672	0.30%
2019/03/11	2	42.83	0	0.00	42.90	2	747	0.27%
2019/03/06	1	42.75	3.1	42.80	42.75	-2.1	818	-0.26%
2019/03/05	1	42.70	0	0.00	42.70	1	833	0.12%
2019/03/04	1	43.05	0	0.00	43.00	1	842	0.12%
2019/02/27	2	43.45	0	0.00	43.55	2	839	0.24%
2019/02/26	2	43.28	0	0.00	43.95	2	833	0.24%
2019/02/25	1	43.45	0	0.00	43.70	1	829	0.12%
2019/02/22	3	43.72	0	0.00	43.50	3	847	0.35%
2019/02/21	2	43.33	0	0.00	43.35	2	848	0.24%
2019/02/20	2	43.43	0	0.00	42.90	2	858	0.23%
2019/02/19	0	0.00	2	43.75	43.80	-2	851	-0.23%
2019/02/18	1	42.50	0	0.00	43.60	1	840	0.12%
2019/02/15	1	42.85	0	0.00	42.45	1	861	0.12%
2019/02/14	4	43.31	2	42.85	43.10	2	865	0.23%
2019/02/13	0	0.00	2	42.00	43.80	-2	854	-0.23%
2019/02/12	2	41.23	0.5	41.10	41.35	1.5	837	0.18%
2019/01/29	3	40.85	0	0.00	40.85	3	886	0.34%
2019/01/21	0	0.00	1	41.30	41.55	-1	911	-0.11%
2019/01/07	0.3	39.70	0	0.00	39.55	0.3	1,022	0.03%
2018/12/25	0	0.00	18	39.60	39.85	-18	1,162	-1.55%
2018/12/21	18	39.10	0	0.00	39.75	18	1,168	1.54%
2018/12/14	0	0.00	1	41.00	40.90	-1	1,198	-0.08%
2018/12/11	2	41.18	5	41.15	40.70	-3	1,218	-0.25%
2018/12/10	2	41.63	0	0.00	41.15	2	1,233	0.16%
2018/12/07	1	43.40	0	0.00	43.40	1	1,227	0.08%
2018/12/06	4	43.25	4	43.55	42.40	0	1,226	0.00%
2018/12/05	7	44.71	5	44.74	45.55	2	1,205	0.17%
2018/12/04	3	44.80	7	44.83	45.30	-4	1,179	-0.34%
2018/12/03	3	42.28	2	42.00	43.50	1	1,141	0.09%
2018/11/29	2	42.35	0	0.00	41.20	2	1,183	0.17%
2018/11/13	0	0.00	1	37.20	37.60	-1	1,217	-0.08%
2018/11/08	1	36.80	0	0.00	37.10	1	1,250	0.08%
2018/11/05	0	0.00	1	38.60	38.70	-1	1,332	-0.08%
2018/11/01	1	38.30	0	0.00	38.50	1	1,351	0.07%
2018/10/31	0	0.00	2	37.40	37.70	-2	1,379	-0.14%
2018/10/30	2	36.00	0	0.00	36.20	2	1,394	0.14%
2018/10/19	1	39.00	3	39.50	39.50	-2	1,519	-0.13%
2018/10/17	0	0.00	5	40.50	40.40	-5	1,589	-0.31%
2018/10/16	0	0.00	1	40.40	40.35	-1	1,632	-0.06%
2018/10/15	1	40.45	0	0.00	40.00	1	1,659	0.06%
2018/10/11	2	41.70	5	41.20	41.00	-3	1,666	-0.18%
2018/10/08	1	45.55	0	0.00	45.55	1	1,623	0.06%
2018/10/05	2	46.45	2	46.45	46.00	0	1,619	0.00%
2018/10/04	1	48.25	0	0.00	48.30	1	1,599	0.06%
2018/10/03	1	49.60	0	0.00	48.60	1	1,669	0.06%
2018/10/02	0	0.00	1	49.50	49.30	-1	1,713	-0.06%
2018/09/28	0	0.00	5	49.70	49.10	-5	1,771	-0.28%
2018/09/27	1	49.35	5	49.35	49.30	-4	1,785	-0.22%
2018/09/26	0	0.00	1	49.80	49.75	-1	1,787	-0.06%
2018/09/21	1	49.60	3	50.40	50.30	-2	1,840	-0.11%
2018/09/20	10	50.40	10	51.40	50.10	0	1,840	0.00%
2018/09/19	0	0.00	2	51.80	51.70	-2	1,849	-0.11%
2018/09/18	1	50.90	4	50.70	51.10	-3	1,844	-0.16%
2018/09/13	2	49.63	3	49.90	49.50	-1	1,853	-0.05%
2018/09/12	0	0.00	1	49.00	49.45	-1	1,859	-0.05%
2018/09/11	1	48.70	0	0.00	49.40	1	1,890	0.05%
2018/09/07	6	50.25	1	51.10	49.75	5	1,896	0.26%
2018/09/06	1	51.70	0	0.00	51.60	1	1,895	0.05%
2018/09/05	0	0.00	2	53.40	52.80	-2	1,924	-0.10%
2018/08/29	3	52.53	0	0.00	52.70	3	1,955	0.15%
2018/08/23	5	50.04	14	50.26	50.30	-9	2,111	-0.43%
2018/08/21	0	0.00	2	48.70	48.55	-2	2,138	-0.09%
2018/08/20	9	50.00	9	50.70	48.80	0	2,126	0.00%
2018/08/17	3	51.50	0	0.00	50.70	3	2,104	0.14%
2018/08/15	0	0.00	1	51.00	51.30	-1	2,084	-0.05%
2018/08/14	3	51.47	0	0.00	51.60	3	2,076	0.14%
2018/08/13	25	51.50	0	0.00	51.80	25	2,072	1.21%
2018/08/10	10	55.04	0	0.00	54.70	10	2,012	0.50%
2018/08/09	5	55.90	5	56.20	56.00	0	2,019	0.00%
2018/08/08	0	0.00	10	57.35	57.20	-10	2,066	-0.48%
2018/08/07	1	58.10	1	57.70	57.70	0	2,073	0.00%
2018/08/06	0	0.00	5	57.40	57.40	-5	2,111	-0.24%
2018/08/03	3	57.23	4	57.38	57.40	-1	2,102	-0.05%
2018/07/26	0	0.00	5	53.70	54.00	-5	2,237	-0.22%
2018/07/25	0	0.00	4	53.40	54.20	-4	2,250	-0.18%
2018/07/24	0	0.00	1	53.20	53.90	-1	2,240	-0.04%
2018/07/23	1	51.40	1	51.70	50.40	0	2,185	0.00%
2018/07/20	9	53.50	9	54.40	53.20	0	2,146	0.00%
2018/07/19	5	55.18	0	0.00	54.80	5	2,117	0.24%
2018/07/12	0	0.00	4	58.10	58.10	-4	2,125	-0.19%
2018/07/11	2	58.20	0	0.00	58.10	2	2,141	0.09%
2018/07/10	0	0.00	1	66.00	65.70	-1	2,084	-0.05%
2018/07/06	1	64.90	0	0.00	65.10	1	2,045	0.05%
2018/07/05	0	0.00	10	66.20	66.40	-10	2,076	-0.48%
2018/06/28	0	0.00	2	65.30	65.00	-2	2,041	-0.10%
2018/06/27	0	0.00	3	65.17	64.80	-3	2,040	-0.15%
2018/06/26	4	64.38	0	0.00	64.40	4	2,065	0.19%
2018/06/25	1	66.30	2	66.70	66.30	-1	2,051	-0.05%
2018/06/22	7	66.97	0	0.00	66.50	7	2,073	0.34%
2018/06/21	2	67.50	0	0.00	67.30	2	2,105	0.09%
2018/06/20	3	67.00	8	68.03	67.80	-5	2,127	-0.24%
2018/06/19	2	67.05	0	0.00	67.00	2	2,121	0.09%
2018/06/15	1	68.00	0	0.00	67.90	1	2,125	0.05%
2018/06/14	3	68.93	3	69.13	68.10	0	2,117	0.00%
2018/06/13	1	68.50	3	68.57	68.50	-2	2,106	-0.09%
2018/06/12	11	68.15	10	68.19	67.90	1	2,091	0.05%
2018/06/11	5	66.30	0	0.00	66.20	5	2,060	0.24%
2018/06/07	0	0.00	1	67.20	67.00	-1	2,145	-0.05%
2018/06/06	0	0.00	15	67.60	67.30	-15	2,158	-0.70%
2018/06/05	1	67.00	0	0.00	66.90	1	2,167	0.05%
2018/06/01	2	66.40	3	67.07	66.60	-1	2,258	-0.04%
2018/05/31	6	68.55	5	68.58	67.60	1	2,237	0.04%
2018/05/30	1	63.00	6	64.82	64.90	-5	2,110	-0.24%
2018/05/29	4	63.70	0	0.00	63.50	4	2,079	0.19%
2018/05/28	1	64.30	6	64.58	64.10	-5	2,081	-0.24%
2018/05/24	0	0.00	6	63.33	63.80	-6	2,087	-0.29%
2018/05/22	0	0.00	1	63.60	62.50	-1	2,114	-0.05%
2018/05/21	0	0.00	1	63.00	63.10	-1	2,142	-0.05%
2018/05/18	1	61.70	0	0.00	61.80	1	2,143	0.05%
2018/05/17	2	62.70	0	0.00	62.60	2	2,160	0.09%
2018/05/16	0	0.00	8	63.30	63.20	-8	2,142	-0.37%
2018/05/14	6	61.20	7	61.21	60.70	-1	2,178	-0.05%
2018/05/10	1	63.80	0	0.00	63.60	1	2,118	0.05%
2018/05/09	2	62.55	1	62.90	63.10	1	2,113	0.05%
2018/05/08	7	66.57	1	64.50	63.90	6	2,070	0.29%
2018/05/07	1	70.20	0	0.00	70.20	1	1,905	0.05%
2018/05/03	1	71.30	0	0.00	71.10	1	1,991	0.05%
2018/05/02	0	0.00	1	73.40	72.60	-1	2,011	-0.05%
2018/04/27	0	0.00	4	71.10	71.20	-4	2,056	-0.19%
2018/04/26	5	71.46	2	70.70	70.70	3	2,129	0.14%
2018/04/24	9	72.22	5	72.00	71.90	4	2,237	0.18%
2018/04/23	1	73.50	0	0.00	73.30	1	2,252	0.04%
2018/04/20	1	73.40	0	0.00	74.00	1	2,266	0.04%
2018/04/19	1	73.90	0	0.00	74.10	1	2,265	0.04%
2018/04/18	1	74.50	0	0.00	74.20	1	2,274	0.04%
2018/04/17	4	74.30	3	74.10	73.90	1	2,270	0.04%
2018/04/16	6.2	75.79	0	0.00	75.50	6.2	2,289	0.27%
2018/04/12	2	76.40	3	76.40	76.60	-1	2,323	-0.04%
2018/04/11	8	76.88	22	76.52	76.30	-14	2,342	-0.60%
2018/04/10	3	75.30	0	0.00	75.60	3	2,310	0.13%
2018/04/09	0	0.00	2	75.80	75.60	-2	2,367	-0.08%
2018/04/03	1	74.70	2	75.05	75.00	-1	2,385	-0.04%
2018/04/02	2	75.30	0	0.00	75.30	2	2,399	0.08%
2018/03/31	0	0.00	2	75.55	75.60	-2	2,438	-0.08%
2018/03/30	1	75.60	0	0.00	75.50	1	2,481	0.04%
2018/03/29	4	75.68	2	76.15	75.40	2	2,649	0.08%
2018/03/28	3	75.07	2	75.00	75.20	1	2,750	0.04%
2018/03/27	0	0.00	4	75.30	75.20	-4	2,758	-0.15%
2018/03/26	8	74.98	0	0.00	75.00	8	2,752	0.29%
2018/03/23	0	0.00	1	73.20	73.30	-1	2,733	-0.04%
2018/03/21	0	0.00	2	74.90	74.70	-2	2,787	-0.07%
2018/03/19	1	75.90	5	76.10	75.30	-4	2,820	-0.14%
2018/03/16	11	75.75	4	75.73	75.70	7	2,824	0.25%
2018/03/14	1	75.50	1	75.60	75.50	0	2,804	0.00%
2018/03/13	1	75.90	0	0.00	76.00	1	2,840	0.04%
2018/03/12	1	74.60	0	0.00	73.80	1	2,810	0.04%
2018/03/08	1	73.90	1	74.50	74.20	0	2,856	0.00%
2018/03/07	2	71.75	0	0.00	71.60	2	2,779	0.07%
2018/03/05	1	72.40	0	0.00	71.50	1	2,931	0.03%
2018/03/02	1	72.80	0	0.00	72.90	1	2,971	0.03%
2018/02/26	0	0.00	5	73.50	73.40	-5	3,036	-0.16%
2018/02/22	0.1	73.50	0	0.00	73.50	0.1	3,250	0.00%
2018/02/21	0	0.00	7	72.64	73.90	-7	3,261	-0.21%
2018/02/12	0	0.00	2	71.50	71.60	-2	3,240	-0.06%
2018/02/09	0	0.00	1	69.00	71.00	-1	3,264	-0.03%
2018/02/07	1	70.20	3	70.37	69.90	-2	3,267	-0.06%
2018/02/06	3	68.03	2	68.00	68.00	1	3,273	0.03%
2018/02/05	1	71.20	0	0.00	71.20	1	3,284	0.03%
2018/01/30	5.4	72.14	0	0.00	72.00	5.4	3,650	0.15%
2018/01/29	3	71.97	2	72.55	72.50	1	3,649	0.03%
2018/01/26	2	75.15	0	0.00	75.30	2	3,578	0.06%
2018/01/25	3	75.30	0	0.00	75.30	3	3,604	0.08%
2018/01/23	10	75.80	3	75.70	75.30	7	3,651	0.19%
2018/01/22	3	76.20	0	0.00	75.90	3	3,656	0.08%
2018/01/19	0	0.00	5	74.74	74.90	-5	3,738	-0.13%
2018/01/18	0	0.00	5	73.50	73.20	-5	3,715	-0.13%
2018/01/17	3	72.50	1	71.60	72.50	2	3,712	0.05%
2018/01/16	2	72.40	0	0.00	72.50	2	3,721	0.05%
2018/01/11	0	0.00	1	71.50	71.30	-1	3,846	-0.03%
2018/01/09	0	0.00	2	73.10	73.20	-2	4,239	-0.05%
2018/01/08	3.4	73.03	0	0.00	72.60	3.4	4,269	0.08%
2018/01/04	1	74.00	0	0.00	74.00	1	4,354	0.02%
2018/01/02	5	70.30	0	0.00	71.80	5	4,545	0.11%